Umicore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	17.47	17.79	17.38	17.55	17.55	0.86%	352,017
Apr 9, 2026	17.57	17.63	17.34	17.40	17.40	-1.42%	277,905
Apr 8, 2026	17.32	17.65	17.07	17.65	17.65	7.16%	571,253
Apr 7, 2026	16.54	16.64	16.23	16.47	16.47	0.73%	355,493
Apr 2, 2026	16.00	16.54	15.95	16.35	16.35	-1.39%	224,252
Apr 1, 2026	16.72	16.78	16.45	16.58	16.58	2.47%	301,630
Mar 31, 2026	16.00	16.34	15.85	16.18	16.18	0.56%	393,748
Mar 30, 2026	16.00	16.32	15.86	16.09	16.09	0.31%	598,145
Mar 27, 2026	16.48	16.50	15.93	16.04	16.04	-2.02%	635,185
Mar 26, 2026	16.54	16.69	16.22	16.37	16.37	-3.14%	283,897
Mar 25, 2026	16.67	16.90	16.51	16.90	16.90	2.92%	508,435
Mar 24, 2026	16.15	16.47	15.75	16.42	16.42	4.32%	581,402
Mar 23, 2026	14.97	15.95	14.57	15.74	15.74	2.21%	988,798
Mar 20, 2026	15.46	15.76	15.16	15.40	15.40	0.59%	1,028,135
Mar 19, 2026	16.30	16.32	15.26	15.31	15.31	-7.94%	1,111,947
Mar 18, 2026	17.00	17.12	16.63	16.63	16.63	-1.48%	627,290
Mar 17, 2026	16.15	17.15	16.08	16.88	16.88	3.81%	619,728
Mar 16, 2026	16.60	16.64	16.14	16.26	16.26	-2.11%	620,713
Mar 13, 2026	16.95	17.10	16.61	16.61	16.61	-3.43%	702,506
Mar 12, 2026	17.18	17.42	16.98	17.20	17.20	-0.35%	525,626
Mar 11, 2026	17.16	17.57	17.06	17.26	17.26	0.23%	783,443
Mar 10, 2026	16.93	17.52	16.93	17.22	17.22	4.24%	867,410
Mar 9, 2026	16.40	16.71	16.26	16.52	16.52	-2.42%	671,629
Mar 6, 2026	17.90	17.90	16.88	16.93	16.93	-4.67%	915,989
Mar 5, 2026	18.14	18.14	17.60	17.76	17.76	-0.50%	587,046
Mar 4, 2026	17.11	18.12	16.95	17.85	17.85	4.63%	1,300,136
Mar 3, 2026	17.77	17.79	16.73	17.06	17.06	-5.43%	1,457,652
Mar 2, 2026	17.63	18.10	17.34	18.04	18.04	0.11%	772,666
Feb 27, 2026	18.47	18.48	17.69	18.02	18.02	-0.39%	1,164,166
Feb 26, 2026	18.49	18.64	17.85	18.09	18.09	-0.82%	738,457
Feb 25, 2026	17.74	18.48	17.59	18.24	18.24	-0.92%	1,679,027
Feb 24, 2026	17.27	18.41	17.25	18.41	18.41	8.04%	864,196
Feb 23, 2026	18.29	18.29	17.04	17.04	17.04	-6.94%	1,072,654
Feb 20, 2026	18.75	18.82	17.38	18.31	18.31	-2.14%	949,934
Feb 19, 2026	18.93	18.97	18.45	18.71	18.71	-1.21%	840,766
Feb 18, 2026	18.29	18.94	18.23	18.94	18.94	3.67%	656,771
Feb 17, 2026	18.58	18.58	17.51	18.27	18.27	-2.25%	836,145
Feb 16, 2026	18.77	18.77	18.32	18.69	18.69	-1.89%	341,974
Feb 13, 2026	18.79	19.05	18.59	19.05	19.05	1.33%	540,012
Feb 12, 2026	19.31	19.42	18.73	18.80	18.80	-1.73%	506,454
Feb 11, 2026	19.36	19.45	19.09	19.13	19.13	-1.24%	507,220
Feb 10, 2026	19.46	19.50	19.08	19.37	19.37	-2.96%	540,958
Feb 9, 2026	19.85	20.10	19.72	19.96	19.96	1.42%	524,092
Feb 6, 2026	19.57	19.72	19.39	19.68	19.68	-	357,555
Feb 5, 2026	19.90	19.90	19.42	19.68	19.68	-2.48%	516,251
Feb 4, 2026	20.30	20.50	20.00	20.18	20.18	-	401,014
Feb 3, 2026	19.80	20.24	19.52	20.18	20.18	3.38%	539,083
Feb 2, 2026	19.13	19.57	18.39	19.52	19.52	-2.89%	853,043
Jan 30, 2026	20.70	20.74	19.92	20.10	20.10	-3.83%	691,774
Jan 29, 2026	21.50	21.74	20.90	20.90	20.90	-1.79%	677,483